Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

44.14 +0.63 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.891 10.21 9.789 10.05 1,981,301 +0.12(+1.23%)
Aug 28, 2015 9.686 10.04 9.571 9.930 639,398 +0.03(+0.26%)
Aug 27, 2015 9.577 9.968 9.571 9.904 1,271,614 +0.41(+4.32%)
Aug 26, 2015 9.295 9.648 9.237 9.494 1,366,491 +0.36(+3.93%)
Aug 25, 2015 9.423 9.436 9.084 9.135 963,328 +0.19(+2.08%)
Aug 24, 2015 8.475 8.981 8.359 8.949 3,695,931 -0.03(-0.36%)
Aug 21, 2015 8.936 9.096 8.904 8.981 1,219,961 -0.04(-0.50%)
Aug 20, 2015 9.026 9.109 8.987 9.026 863,672 -0.06(-0.64%)
Aug 19, 2015 9.064 9.180 9.000 9.084 781,952 -0.04(-0.42%)
Aug 18, 2015 9.077 9.154 8.949 9.122 522,412 +0.02(+0.21%)
Aug 17, 2015 8.968 9.109 8.936 9.103 405,502 +0.13(+1.43%)
Aug 14, 2015 8.923 9.026 8.910 8.975 557,263 +0.03(+0.36%)
Aug 13, 2015 9.058 9.058 8.910 8.943 1,284,269 -0.11(-1.20%)
Aug 12, 2015 8.917 9.064 8.878 9.052 277,493 +0.06(+0.64%)
Aug 11, 2015 9.128 9.205 8.917 8.994 707,648 -0.33(-3.51%)
Aug 10, 2015 8.834 9.359 8.705 9.321 623,664 +0.54(+6.13%)
Aug 07, 2015 8.808 9.007 8.673 8.782 1,570,225 -0.06(-0.72%)
Aug 06, 2015 8.827 8.936 8.654 8.846 567,008 -0.02(-0.22%)
Aug 05, 2015 8.853 9.218 8.718 8.866 1,340,117 +0.10(+1.17%)
Aug 04, 2015 8.686 8.878 8.660 8.763 626,143 +0.06(+0.66%)
Aug 03, 2015 8.654 8.760 8.532 8.705 745,132 +0.04(+0.52%)
Jul 31, 2015 8.584 8.818 8.584 8.660 839,776 +0.11(+1.27%)
Jul 30, 2015 8.590 8.667 8.500 8.552 1,295,776 -0.03(-0.30%)
Jul 29, 2015 8.577 8.680 8.404 8.577 1,373,179 -0.02(-0.22%)
Jul 28, 2015 8.359 8.654 8.282 8.596 1,810,422 +0.25(+3.00%)
Jul 27, 2015 8.289 8.378 8.109 8.346 1,094,604 -0.03(-0.31%)
Jul 24, 2015 8.571 8.628 8.289 8.372 938,293 -0.26(-3.04%)
Jul 23, 2015 8.737 8.811 8.609 8.635 678,632 -0.03(-0.37%)
Jul 22, 2015 8.955 8.955 8.648 8.667 839,110 -0.39(-4.32%)
Jul 21, 2015 9.039 9.250 8.981 9.058 538,645 +0.06(+0.71%)
Jul 20, 2015 9.167 9.193 8.975 8.994 676,395 -0.17(-1.82%)
Jul 17, 2015 9.218 9.231 9.103 9.160 814,280 -0.04(-0.49%)
Jul 16, 2015 9.244 9.340 9.173 9.205 527,226 +0.04(+0.49%)
Jul 15, 2015 9.225 9.289 9.058 9.160 596,146 -0.09(-0.97%)
Jul 14, 2015 9.225 9.494 9.180 9.250 878,523 +0.05(+0.56%)
Jul 13, 2015 9.282 9.314 9.116 9.199 859,795 +0.00(+0.00%)
Jul 10, 2015 9.077 9.237 9.026 9.199 725,129 +0.19(+2.14%)
Jul 09, 2015 9.295 9.327 8.994 9.007 1,363,214 -0.10(-1.06%)
Jul 08, 2015 9.141 9.212 8.834 9.103 1,164,924 -0.24(-2.54%)
Jul 07, 2015 9.763 9.763 9.141 9.340 962,407 -0.46(-4.71%)
Jul 06, 2015 10.22 10.22 9.763 9.802 597,096 -0.54(-5.27%)
Jul 02, 2015 10.30 10.35 10.35 10.35 1,048,293 +0.26(+2.61%)
Jul 01, 2015 10.30 10.35 10.04 10.08 617,677 -0.19(-1.81%)
Jun 30, 2015 10.05 10.38 10.05 10.27 1,401,456 +0.30(+3.02%)
Jun 29, 2015 10.50 10.50 9.943 9.968 820,322 -0.52(-4.95%)
Jun 26, 2015 10.63 10.63 10.38 10.49 1,189,669 -0.13(-1.27%)
Jun 25, 2015 10.41 10.68 10.40 10.62 1,415,466 +0.19(+1.78%)
Jun 24, 2015 10.67 10.67 10.38 10.44 1,153,778 -0.27(-2.51%)
Jun 23, 2015 10.77 10.80 10.48 10.71 1,247,168 -0.07(-0.65%)
Jun 22, 2015 10.65 10.96 10.64 10.78 1,363,440 +0.24(+2.31%)
Jun 19, 2015 10.38 10.77 10.37 10.53 1,474,203 +0.03(+0.24%)
Jun 18, 2015 11.09 11.20 10.33 10.51 4,847,686 -1.60(-13.23%)
Jun 17, 2015 12.17 12.17 11.96 12.11 1,290,262 -0.07(-0.58%)
Jun 16, 2015 12.12 12.26 12.08 12.18 237,174 +0.06(+0.48%)
Jun 15, 2015 12.13 12.22 12.01 12.12 269,990 -0.06(-0.53%)
Jun 12, 2015 12.15 12.30 12.12 12.19 930,719 -0.03(-0.21%)
Jun 11, 2015 12.26 12.32 12.13 12.21 1,162,954 -0.06(-0.52%)
Jun 10, 2015 12.30 12.46 12.21 12.28 351,407 +0.11(+0.90%)
Jun 09, 2015 12.20 12.30 12.15 12.17 345,958 -0.01(-0.11%)
Jun 08, 2015 12.19 12.38 12.15 12.18 589,425 -0.04(-0.37%)
Jun 05, 2015 12.17 12.29 12.08 12.22 668,427 +0.03(+0.26%)
Jun 04, 2015 12.28 12.28 11.97 12.19 746,297 -0.15(-1.25%)
Jun 03, 2015 12.20 12.46 12.17 12.35 497,097 +0.12(+1.00%)
Jun 02, 2015 12.21 12.33 12.14 12.22 517,978 +0.06(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.